Skip to main content
Adams Resources & Energy, Inc. (AE)
NYSEAMERICAN: AE · Real-Time Price · USD
27.82
+0.61 (2.24%)
At close: Oct 31, 2024, 4:00 PM
26.82
-1.00 (-3.59%)
After-hours: Oct 31, 2024, 5:59 PM EDT

Adams Resources & Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202427.2027.8226.9527.8227.822.24%5,634
Oct 30, 202426.5227.2126.5227.2127.210.93%2,347
Oct 29, 202426.6127.3026.6126.9626.960.04%2,600
Oct 28, 202426.7527.3926.7526.9526.95-0.37%3,137
Oct 25, 202426.7027.3026.7027.0527.05-0.18%3,200
Oct 24, 202426.3227.1026.1727.1027.101.99%3,205
Oct 23, 202426.0026.5726.0026.5726.572.00%2,200
Oct 22, 202426.0026.5026.0026.0526.050.15%2,635
Oct 21, 202426.4026.5026.0126.0126.01-0.91%3,638
Oct 18, 202426.5426.5426.2526.2526.25-1.06%1,542
Oct 17, 202426.0926.5326.0926.5326.530.08%2,606
Oct 16, 202426.4626.5426.1126.5126.511.88%2,030
Oct 15, 202426.8126.8126.0226.0226.02-3.31%3,400
Oct 14, 202427.4027.4026.9126.9126.91-0.33%1,400
Oct 11, 202426.9127.8026.9127.0027.00-0.18%1,700
Oct 10, 202427.1827.3527.0127.0527.05-0.77%1,900
Oct 9, 202427.2727.5327.0327.2627.26-0.80%4,300
Oct 8, 202427.4027.4827.0327.4827.48-0.11%1,930
Oct 7, 202427.7527.7527.1127.5127.51-0.04%8,300
Oct 4, 202428.1128.3427.5227.5227.52-1.04%2,900
Oct 3, 202428.0028.1027.5227.8127.81-0.50%6,047
Oct 2, 202427.3228.7527.3227.9527.952.04%5,000
Oct 1, 202426.6127.3925.6527.3927.391.44%12,419
Sep 30, 202425.6527.0025.6127.0027.005.26%10,347
Sep 27, 202426.0026.0025.4125.6525.65-1.23%5,801
Sep 26, 202425.3025.9925.3025.9725.972.53%4,008
Sep 25, 202426.2526.2525.3325.3325.33-0.28%1,700
Sep 24, 202425.4025.9024.9625.4025.40-2.27%4,605
Sep 23, 202426.2726.3525.5525.9925.99-1.14%2,100
Sep 20, 202425.5026.2925.0026.2926.292.86%7,334
Sep 19, 202424.8025.7324.4025.5625.563.78%4,213
Sep 18, 202424.2225.3624.2224.6324.63-1.08%7,243
Sep 17, 202424.1625.8824.1624.9024.903.06%2,900
Sep 16, 202424.3924.5224.1624.1624.160.17%2,318
Sep 13, 202423.9724.1223.9724.1224.12-1.75%3,000
Sep 12, 202423.6224.5523.6224.5524.310.82%2,300
Sep 11, 202423.2824.3522.9324.3524.116.24%9,807
Sep 10, 202422.6623.2522.6522.9222.700.48%6,500
Sep 9, 202422.8823.6522.7222.8122.59-0.04%9,800
Sep 6, 202423.2523.4422.8222.8222.60-1.76%4,405
Sep 5, 202424.0224.0423.1123.2323.00-1.19%6,200
Sep 4, 202425.8825.8823.5023.5123.28-1.67%2,646
Sep 3, 202423.8724.2323.6323.9123.68-0.37%5,400
Aug 30, 202424.2024.2523.9124.0023.77-0.50%35,536
Aug 29, 202423.0024.1222.7224.1223.884.87%36,805
Aug 28, 202423.4823.4822.8323.0022.78-1.12%8,200
Aug 27, 202423.7223.9922.8023.2623.030.78%2,400
Aug 26, 202423.5123.7223.0623.0822.85-1.83%5,027
Aug 23, 202422.7224.0022.7223.5123.283.80%7,300
Aug 22, 202423.0023.2522.6122.6522.430.27%12,621
Aug 21, 202422.3722.9822.3722.5922.37-0.66%12,200
Aug 20, 202423.1923.5022.6322.7422.52-3.77%5,729
Aug 19, 202422.6823.6322.6823.6323.402.74%4,500
Aug 16, 202422.7623.0022.5323.0022.781.32%4,900
Aug 15, 202422.6623.3422.6122.7022.481.07%2,827
Aug 14, 202422.3023.0522.3022.4622.24-0.22%11,315
Aug 13, 202423.4623.4622.3622.5122.29-4.01%22,800
Aug 12, 202423.2823.5223.2823.4523.22-0.59%3,600
Aug 9, 202423.1023.5922.9023.5923.362.12%8,523
Aug 8, 202423.8824.5022.9523.1022.87-3.19%33,400
Aug 7, 202424.5124.5823.8623.8623.63-2.65%17,107
Aug 6, 202425.5025.9124.4024.5124.27-5.69%8,832
Aug 5, 202426.6926.6925.5425.9925.74-1.92%17,500
Aug 2, 202426.9926.9926.5026.5026.24-2.68%2,300
Aug 1, 202427.4327.4326.7627.2326.961.64%7,200
Jul 31, 202426.9227.1526.6026.7926.530.15%16,800
Jul 30, 202426.8226.8226.3826.7526.49-0.19%7,400
Jul 29, 202427.5428.0026.1126.8026.540.19%21,900
Jul 26, 202427.0027.2326.5026.7526.49-1.22%6,633
Jul 25, 202426.5527.2926.1027.0826.82-0.48%8,500
Jul 24, 202427.0027.3826.9927.2126.940.78%2,444
Jul 23, 202428.1828.1827.0027.0026.74-0.95%11,723
Jul 22, 202427.1927.7527.1927.2626.99-1.94%1,100
Jul 19, 202427.8527.9927.3527.8027.530.40%8,000
Jul 18, 202428.2228.4427.3527.6927.42-2.40%14,528
Jul 17, 202426.0028.3726.0028.3728.097.02%4,537
Jul 16, 202426.4926.7526.4926.5126.251.84%5,000
Jul 15, 202427.9227.9226.0326.0325.78-4.05%3,300
Jul 12, 202426.2727.5026.2727.1326.861.42%2,440
Jul 11, 202426.5027.5426.4926.7526.491.48%1,800
Jul 10, 202426.8426.9526.3626.3626.10-0.53%2,326
Jul 9, 202426.1626.7025.3026.5026.24-0.75%12,832
Jul 8, 202427.5027.5026.1826.7026.44-2.91%20,220
Jul 5, 202426.2627.5026.2627.5027.232.23%2,134
Jul 3, 202426.1827.5426.1826.9026.641.09%13,700
Jul 2, 202427.7328.8826.0126.6126.35-4.62%5,500
Jul 1, 202427.5429.1527.5427.9027.63-0.36%4,217
Jun 28, 202427.6729.0727.5028.0027.730.36%8,105
Jun 27, 202426.6327.9025.3727.9027.634.77%19,800
Jun 26, 202425.4526.6325.2026.6326.376.10%9,200
Jun 25, 202425.0925.4824.9025.1024.852.03%16,100
Jun 24, 202425.7025.7024.6024.6024.361.15%14,100
Jun 21, 202424.8324.8324.3224.3224.08-2.49%8,918
Jun 20, 202424.4625.8124.4524.9424.701.96%7,000
Jun 18, 202425.4525.4524.4624.4624.22-3.89%11,800
Jun 17, 202425.4625.4625.4525.4525.20-0.59%1,714
Jun 14, 202426.2426.2425.4625.6025.35-3.32%5,400
Jun 13, 202426.5826.8326.0826.4825.98-1.34%4,724
Jun 12, 202426.9026.9526.5026.8426.34-0.45%2,600
Jun 11, 202426.7926.9626.7926.9626.450.45%744